Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1992-05-13 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2022
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2022-12-30 | $10.10 | $67.60 | 68,200 | — | — |
| 2022-12-29 | $10.09 | $67.53 | 99,800 | — | — |
| 2022-12-28 | $10.02 | $67.07 | 71,200 | — | — |
| 2022-12-27 | $10.00 | $66.93 | 70,200 | — | — |
| 2022-12-23 | $9.99 | $66.87 | 45,100 | — | — |
| 2022-12-22 | $10.02 | $67.07 | 73,600 | — | — |
| 2022-12-21 | $10.07 | $67.40 | 123,000 | — | — |
| 2022-12-20 | $10.10 | $67.60 | 107,100 | — | — |
| 2022-12-19 | $10.14 | $67.87 | 83,300 | — | — |
| 2022-12-16 | $10.17 | $68.07 | 73,700 | — | — |
| 2022-12-15 | $10.22 | $68.40 | 154,800 | — | — |
| 2022-12-14 | $10.30 | $68.94 | 100,500 | — | — |
| 2022-12-13 | $10.23 | $68.22 | 136,900 | — | — |
| 2022-12-12 | $10.25 | $68.36 | 69,500 | — | — |
| 2022-12-09 | $10.29 | $68.62 | 56,500 | — | — |
| 2022-12-08 | $10.44 | $69.62 | 18,800 | — | — |
| 2022-12-07 | $10.53 | $70.22 | 68,900 | — | — |
| 2022-12-06 | $10.57 | $70.49 | 13,100 | — | — |
| 2022-12-05 | $10.62 | $70.82 | 63,100 | — | — |
| 2022-12-02 | $10.64 | $70.96 | 58,600 | — | — |
| 2022-12-01 | $10.64 | $70.96 | 63,100 | — | — |
| 2022-11-30 | $10.63 | $70.89 | 59,300 | — | — |
| 2022-11-29 | $10.50 | $70.02 | 59,500 | — | — |
| 2022-11-28 | $10.38 | $69.22 | 55,500 | — | — |
| 2022-11-25 | $10.36 | $69.09 | 21,000 | — | — |
| 2022-11-23 | $10.35 | $69.02 | 48,900 | — | — |
| 2022-11-22 | $10.25 | $68.36 | 24,600 | — | — |
| 2022-11-21 | $10.11 | $67.42 | 48,200 | — | — |
| 2022-11-18 | $9.99 | $66.62 | 76,800 | — | — |
| 2022-11-17 | $9.90 | $66.02 | 36,000 | — | — |
| 2022-11-16 | $9.86 | $65.76 | 50,200 | — | — |
| 2022-11-15 | $9.68 | $64.56 | 49,300 | — | — |
| 2022-11-14 | $9.53 | $63.56 | 30,300 | — | — |
| 2022-11-11 | $9.68 | $64.31 | 22,500 | — | — |
| 2022-11-10 | $9.56 | $63.51 | 63,000 | — | — |
| 2022-11-09 | $9.41 | $62.52 | 84,100 | — | — |
| 2022-11-08 | $9.29 | $61.72 | 51,800 | — | — |
| 2022-11-07 | $9.28 | $61.65 | 56,700 | — | — |
| 2022-11-04 | $9.45 | $62.78 | 56,700 | — | — |
| 2022-11-03 | $9.38 | $62.32 | 59,000 | — | — |
| 2022-11-02 | $9.43 | $62.65 | 38,200 | — | — |
| 2022-11-01 | $9.57 | $63.58 | 75,300 | — | — |
| 2022-10-31 | $9.37 | $62.25 | 61,600 | — | — |
| 2022-10-28 | $9.19 | $61.05 | 82,800 | — | — |
| 2022-10-27 | $9.23 | $61.32 | 43,200 | — | — |
| 2022-10-26 | $9.29 | $61.72 | 45,900 | — | — |
| 2022-10-25 | $9.32 | $61.92 | 64,900 | — | — |
| 2022-10-24 | $9.28 | $61.65 | 123,300 | — | — |
| 2022-10-21 | $9.35 | $62.12 | 83,700 | — | — |
| 2022-10-20 | $9.39 | $62.38 | 47,700 | — | — |
| 2022-10-19 | $9.48 | $62.98 | 15,400 | — | — |
| 2022-10-18 | $9.53 | $63.31 | 56,700 | — | — |
| 2022-10-17 | $9.56 | $63.51 | 78,300 | — | — |
| 2022-10-14 | $9.74 | $64.71 | 16,300 | — | — |
| 2022-10-13 | $9.81 | $64.89 | 70,800 | — | — |
| 2022-10-12 | $9.76 | $64.56 | 50,200 | — | — |
| 2022-10-11 | $9.68 | $64.03 | 16,600 | — | — |
| 2022-10-10 | $9.68 | $64.03 | 34,300 | — | — |
| 2022-10-07 | $9.62 | $63.64 | 60,600 | — | — |
| 2022-10-06 | $9.74 | $64.43 | 25,900 | — | — |
| 2022-10-05 | $9.71 | $64.23 | 28,800 | — | — |
| 2022-10-04 | $9.75 | $64.50 | 23,800 | — | — |
| 2022-10-03 | $9.70 | $64.17 | 35,300 | — | — |
| 2022-09-30 | $9.56 | $63.24 | 30,100 | — | — |
| 2022-09-29 | $9.55 | $63.17 | 45,600 | — | — |
| 2022-09-28 | $9.69 | $64.10 | 33,900 | — | — |
| 2022-09-27 | $9.55 | $63.17 | 45,700 | — | — |
| 2022-09-26 | $9.52 | $62.98 | 75,500 | — | — |
| 2022-09-23 | $9.77 | $64.63 | 56,700 | — | — |
| 2022-09-22 | $9.80 | $64.83 | 58,300 | — | — |
| 2022-09-21 | $9.93 | $65.69 | 26,800 | — | — |
| 2022-09-20 | $9.96 | $65.89 | 37,900 | — | — |
| 2022-09-19 | $10.03 | $66.35 | 62,600 | — | — |
| 2022-09-16 | $10.08 | $66.68 | 40,200 | — | — |
| 2022-09-15 | $10.17 | $67.28 | 28,500 | — | — |
| 2022-09-14 | $10.27 | $67.94 | 27,600 | — | — |
| 2022-09-13 | $10.39 | $68.45 | 26,900 | — | — |
| 2022-09-12 | $10.46 | $68.91 | 127,200 | — | — |
| 2022-09-09 | $10.44 | $68.78 | 23,500 | — | — |
| 2022-09-08 | $10.41 | $68.58 | 29,400 | — | — |
| 2022-09-07 | $10.44 | $68.78 | 29,000 | — | — |
| 2022-09-06 | $10.50 | $69.18 | 42,700 | — | — |
| 2022-09-02 | $10.47 | $68.98 | 51,400 | — | — |
| 2022-09-01 | $10.49 | $69.11 | 31,200 | — | — |
| 2022-08-31 | $10.65 | $70.17 | 48,300 | — | — |
| 2022-08-30 | $10.78 | $71.02 | 60,600 | — | — |
| 2022-08-29 | $10.78 | $71.02 | 117,600 | — | — |
| 2022-08-26 | $10.65 | $70.17 | 24,800 | — | — |
| 2022-08-25 | $10.72 | $70.63 | 41,800 | — | — |
| 2022-08-24 | $10.77 | $70.96 | 38,100 | — | — |
| 2022-08-23 | $10.76 | $70.89 | 45,900 | — | — |
| 2022-08-22 | $10.77 | $70.96 | 18,600 | — | — |
| 2022-08-19 | $11.00 | $72.47 | 52,500 | — | — |
| 2022-08-18 | $10.94 | $72.08 | 21,600 | — | — |
| 2022-08-17 | $11.01 | $72.54 | 27,100 | — | — |
| 2022-08-16 | $11.15 | $73.46 | 8,900 | — | — |
| 2022-08-15 | $11.25 | $74.12 | 13,900 | — | — |
| 2022-08-12 | $11.32 | $74.58 | 39,300 | — | — |
| 2022-08-11 | $11.32 | $74.30 | 18,800 | — | — |
| 2022-08-10 | $11.29 | $74.11 | 50,900 | — | — |
| 2022-08-09 | $11.12 | $72.99 | 11,700 | — | — |
| 2022-08-08 | $11.18 | $73.38 | 15,300 | — | — |
| 2022-08-05 | $11.15 | $73.19 | 8,800 | — | — |
| 2022-08-04 | $11.26 | $73.91 | 39,500 | — | — |
| 2022-08-03 | $11.21 | $73.58 | 25,600 | — | — |
| 2022-08-02 | $11.13 | $73.06 | 32,700 | — | — |
| 2022-08-01 | $11.04 | $72.47 | 39,600 | — | — |
| 2022-07-29 | $11.00 | $72.20 | 30,800 | — | — |
| 2022-07-28 | $10.87 | $71.35 | 30,400 | — | — |
| 2022-07-27 | $10.81 | $70.96 | 35,200 | — | — |
| 2022-07-26 | $10.78 | $70.76 | 28,800 | — | — |
| 2022-07-25 | $10.71 | $70.30 | 31,800 | — | — |
| 2022-07-22 | $10.78 | $70.76 | 26,700 | — | — |
| 2022-07-21 | $10.70 | $70.23 | 21,400 | — | — |
| 2022-07-20 | $10.69 | $70.17 | 45,900 | — | — |
| 2022-07-19 | $10.68 | $70.10 | 53,400 | — | — |
| 2022-07-18 | $10.68 | $70.10 | 48,600 | — | — |
| 2022-07-15 | $10.75 | $70.56 | 19,300 | — | — |
| 2022-07-14 | $10.76 | $70.63 | 33,000 | — | — |
| 2022-07-13 | $10.92 | $71.40 | 21,200 | — | — |
| 2022-07-12 | $10.96 | $71.66 | 39,000 | — | — |
| 2022-07-11 | $10.97 | $71.73 | 27,300 | — | — |
| 2022-07-08 | $10.84 | $70.88 | 33,600 | — | — |
| 2022-07-07 | $10.84 | $70.88 | 13,100 | — | — |
| 2022-07-06 | $10.87 | $71.08 | 36,100 | — | — |
| 2022-07-05 | $10.87 | $71.08 | 36,000 | — | — |
| 2022-07-01 | $10.86 | $71.01 | 20,400 | — | — |
| 2022-06-30 | $10.77 | $70.42 | 28,000 | — | — |
| 2022-06-29 | $10.81 | $70.68 | 12,500 | — | — |
| 2022-06-28 | $10.70 | $69.96 | 28,900 | — | — |
| 2022-06-27 | $10.64 | $69.57 | 14,800 | — | — |
| 2022-06-24 | $10.66 | $69.70 | 18,200 | — | — |
| 2022-06-23 | $10.62 | $69.44 | 69,900 | — | — |
| 2022-06-22 | $10.50 | $68.66 | 21,000 | — | — |
| 2022-06-21 | $10.44 | $68.26 | 20,500 | — | — |
| 2022-06-17 | $10.48 | $68.53 | 40,700 | — | — |
| 2022-06-16 | $10.33 | $67.54 | 64,500 | — | — |
| 2022-06-15 | $10.43 | $68.20 | 27,200 | — | — |
| 2022-06-14 | $10.48 | $68.53 | 24,800 | — | — |
| 2022-06-13 | $10.72 | $69.82 | 59,000 | — | — |
| 2022-06-10 | $10.79 | $70.28 | 36,500 | — | — |
| 2022-06-09 | $10.93 | $71.19 | 30,100 | — | — |
| 2022-06-08 | $11.15 | $72.62 | 52,800 | — | — |
| 2022-06-07 | $11.12 | $72.42 | 18,800 | — | — |
| 2022-06-06 | $11.12 | $72.42 | 46,600 | — | — |
| 2022-06-03 | $11.22 | $73.08 | 79,800 | — | — |
| 2022-06-02 | $11.34 | $73.86 | 10,500 | — | — |
| 2022-06-01 | $11.29 | $73.53 | 30,900 | — | — |
| 2022-05-31 | $11.25 | $73.27 | 44,400 | — | — |
| 2022-05-27 | $11.26 | $73.34 | 40,000 | — | — |
| 2022-05-26 | $11.16 | $72.69 | 104,900 | — | — |
| 2022-05-25 | $10.84 | $70.60 | 62,700 | — | — |
| 2022-05-24 | $10.42 | $67.87 | 69,000 | — | — |
| 2022-05-23 | $10.26 | $66.82 | 32,900 | — | — |
| 2022-05-20 | $10.21 | $66.50 | 23,400 | — | — |
| 2022-05-19 | $10.12 | $65.91 | 126,300 | — | — |
| 2022-05-18 | $10.21 | $66.50 | 27,700 | — | — |
| 2022-05-17 | $10.33 | $67.28 | 55,600 | — | — |
| 2022-05-16 | $10.32 | $67.21 | 37,900 | — | — |
| 2022-05-13 | $10.39 | $67.67 | 22,100 | — | — |
| 2022-05-12 | $10.43 | $67.66 | 51,800 | — | — |
| 2022-05-11 | $10.44 | $67.72 | 64,600 | — | — |
| 2022-05-10 | $10.44 | $67.72 | 87,400 | — | — |
| 2022-05-09 | $10.60 | $68.76 | 55,700 | — | — |
| 2022-05-06 | $10.84 | $70.32 | 53,100 | — | — |
| 2022-05-05 | $10.69 | $69.34 | 50,200 | — | — |
| 2022-05-04 | $10.76 | $69.80 | 47,500 | — | — |
| 2022-05-03 | $10.66 | $69.15 | 47,200 | — | — |
| 2022-05-02 | $10.67 | $69.21 | 58,500 | — | — |
| 2022-04-29 | $10.64 | $69.02 | 72,200 | — | — |
| 2022-04-28 | $10.77 | $69.86 | 70,400 | — | — |
| 2022-04-27 | $10.71 | $69.47 | 114,900 | — | — |
| 2022-04-26 | $10.79 | $69.99 | 101,000 | — | — |
| 2022-04-25 | $10.84 | $70.32 | 48,300 | — | — |
| 2022-04-22 | $10.81 | $70.12 | 57,600 | — | — |
| 2022-04-21 | $10.89 | $70.64 | 43,200 | — | — |
| 2022-04-20 | $11.02 | $71.48 | 33,200 | — | — |
| 2022-04-19 | $10.99 | $71.29 | 21,800 | — | — |
| 2022-04-18 | $10.99 | $71.29 | 42,900 | — | — |
| 2022-04-14 | $11.04 | $71.61 | 63,600 | — | — |
| 2022-04-13 | $11.21 | $72.44 | 30,800 | — | — |
| 2022-04-12 | $11.21 | $72.44 | 74,900 | — | — |
| 2022-04-11 | $11.15 | $72.06 | 27,900 | — | — |
| 2022-04-08 | $11.25 | $72.70 | 29,900 | — | — |
| 2022-04-07 | $11.26 | $72.77 | 38,900 | — | — |
| 2022-04-06 | $11.39 | $73.61 | 49,300 | — | — |
| 2022-04-05 | $11.41 | $73.74 | 46,000 | — | — |
| 2022-04-04 | $11.55 | $74.64 | 54,900 | — | — |
| 2022-04-01 | $11.61 | $75.03 | 55,200 | — | — |
| 2022-03-31 | $11.59 | $74.90 | 72,200 | — | — |
| 2022-03-30 | $11.54 | $74.58 | 58,200 | — | — |
| 2022-03-29 | $11.48 | $74.19 | 82,800 | — | — |
| 2022-03-28 | $11.54 | $74.58 | 42,600 | — | — |
| 2022-03-25 | $11.79 | $76.19 | 59,300 | — | — |
| 2022-03-24 | $11.96 | $77.29 | 73,700 | — | — |
| 2022-03-23 | $11.89 | $76.84 | 50,700 | — | — |
| 2022-03-22 | $11.77 | $76.06 | 49,500 | — | — |
| 2022-03-21 | $11.69 | $75.55 | 32,300 | — | — |
| 2022-03-18 | $11.94 | $77.16 | 53,300 | — | — |
| 2022-03-17 | $11.97 | $77.36 | 57,800 | — | — |
| 2022-03-16 | $12.05 | $77.87 | 31,200 | — | — |
| 2022-03-15 | $12.14 | $78.45 | 26,900 | — | — |
| 2022-03-14 | $11.98 | $77.42 | 21,500 | — | — |
| 2022-03-11 | $12.08 | $77.76 | 17,800 | — | — |
| 2022-03-10 | $12.23 | $78.72 | 21,700 | — | — |
| 2022-03-09 | $12.21 | $78.59 | 18,500 | — | — |
| 2022-03-08 | $12.23 | $78.72 | 19,000 | — | — |
| 2022-03-07 | $12.26 | $78.92 | 24,700 | — | — |
| 2022-03-04 | $12.38 | $79.69 | 47,100 | — | — |
| 2022-03-03 | $12.30 | $79.17 | 1,200 | — | — |
| 2022-03-02 | $12.31 | $79.24 | 16,800 | — | — |
| 2022-03-01 | $12.33 | $79.37 | 31,400 | — | — |
| 2022-02-28 | $12.21 | $78.59 | 37,800 | — | — |
| 2022-02-25 | $12.12 | $78.01 | 38,500 | — | — |
| 2022-02-24 | $12.23 | $78.72 | 31,300 | — | — |
| 2022-02-23 | $12.15 | $78.21 | 39,100 | — | — |
| 2022-02-22 | $12.21 | $78.59 | 30,900 | — | — |
| 2022-02-18 | $12.25 | $78.85 | 17,100 | — | — |
| 2022-02-17 | $12.19 | $78.46 | 29,600 | — | — |
| 2022-02-16 | $12.11 | $77.95 | 45,400 | — | — |
| 2022-02-15 | $12.00 | $77.24 | 53,400 | — | — |
| 2022-02-14 | $11.97 | $77.05 | 57,900 | — | — |
| 2022-02-11 | $12.21 | $78.28 | 63,400 | — | — |
| 2022-02-10 | $12.22 | $78.35 | 85,000 | — | — |
| 2022-02-09 | $12.52 | $80.27 | 26,300 | — | — |
| 2022-02-08 | $12.55 | $80.46 | 50,400 | — | — |
| 2022-02-07 | $12.56 | $80.53 | 19,000 | — | — |
| 2022-02-04 | $12.50 | $80.14 | 99,200 | — | — |
| 2022-02-03 | $12.79 | $82.00 | 19,500 | — | — |
| 2022-02-02 | $12.87 | $82.52 | 33,900 | — | — |
| 2022-02-01 | $12.84 | $82.32 | 34,500 | — | — |
| 2022-01-31 | $12.64 | $81.04 | 43,000 | — | — |
| 2022-01-28 | $12.59 | $80.72 | 54,500 | — | — |
| 2022-01-27 | $12.60 | $80.79 | 70,000 | — | — |
| 2022-01-26 | $12.58 | $80.66 | 45,600 | — | — |
| 2022-01-25 | $12.63 | $80.98 | 51,500 | — | — |
| 2022-01-24 | $12.56 | $80.53 | 38,500 | — | — |
| 2022-01-21 | $12.52 | $80.27 | 52,700 | — | — |
| 2022-01-20 | $12.59 | $80.72 | 65,400 | — | — |
| 2022-01-19 | $12.59 | $80.72 | 56,000 | — | — |
| 2022-01-18 | $12.78 | $81.94 | 58,800 | — | — |
| 2022-01-14 | $13.10 | $83.99 | 14,600 | — | — |
| 2022-01-13 | $13.22 | $84.45 | 25,300 | — | — |
| 2022-01-12 | $13.18 | $84.20 | 32,100 | — | — |
| 2022-01-11 | $13.25 | $84.64 | 15,700 | — | — |
| 2022-01-10 | $13.22 | $84.45 | 46,100 | — | — |
| 2022-01-07 | $13.30 | $84.96 | 18,700 | — | — |
| 2022-01-06 | $13.38 | $85.47 | 34,400 | — | — |
| 2022-01-05 | $13.33 | $85.16 | 9,300 | — | — |
| 2022-01-04 | $13.39 | $85.54 | 32,800 | — | — |
| 2022-01-03 | $13.41 | $85.67 | 29,700 | — | — |